Skip to main content

Pearson Plc ADR (NY: PSO )

11.36 -0.07 (-0.61%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 11.37 11.48 11.33 11.36 896,091 -0.07(-0.61%)
Jan 26, 2023 11.43 11.46 11.39 11.43 408,089 -0.04(-0.35%)
Jan 25, 2023 11.41 11.48 11.41 11.47 178,383 -0.05(-0.43%)
Jan 24, 2023 11.47 11.58 11.47 11.52 136,095 +0.11(+0.96%)
Jan 23, 2023 11.36 11.45 11.36 11.41 264,678 +0.01(+0.09%)
Jan 20, 2023 11.37 11.47 11.36 11.40 279,154 -0.22(-1.89%)
Jan 19, 2023 11.44 11.63 11.43 11.62 436,913 +0.23(+2.02%)
Jan 18, 2023 11.60 11.62 11.39 11.39 262,604 +0.19(+1.70%)
Jan 17, 2023 11.27 11.36 11.19 11.20 363,323 -0.15(-1.32%)
Jan 13, 2023 11.16 11.35 11.16 11.35 243,918 -0.07(-0.61%)
Jan 12, 2023 11.29 11.44 11.23 11.42 243,335 +0.24(+2.15%)
Jan 11, 2023 11.15 11.21 11.14 11.18 220,404 +0.09(+0.81%)
Jan 10, 2023 11.04 11.11 10.99 11.09 308,155 +0.19(+1.74%)
Jan 09, 2023 10.95 11.05 10.89 10.90 286,512 +0.05(+0.46%)
Jan 06, 2023 10.77 10.88 10.73 10.85 375,467 +0.14(+1.31%)
Jan 05, 2023 10.63 10.75 10.61 10.71 665,980 -0.78(-6.79%)
Jan 04, 2023 11.43 11.50 11.41 11.49 247,581 +0.24(+2.13%)
Jan 03, 2023 11.30 11.38 11.22 11.25 231,672 -0.02(-0.18%)
Dec 30, 2022 11.28 11.29 11.12 11.27 265,156 -0.03(-0.27%)
Dec 29, 2022 11.22 11.34 11.22 11.30 177,212 +0.12(+1.07%)
Dec 28, 2022 11.32 11.34 11.16 11.18 181,537 -0.07(-0.62%)
Dec 27, 2022 11.29 11.29 11.21 11.25 149,556 +0.00(+0.00%)
Dec 23, 2022 11.28 11.32 11.20 11.25 186,413 -0.06(-0.53%)
Dec 22, 2022 11.33 11.36 11.26 11.31 251,007 +0.05(+0.44%)
Dec 21, 2022 11.25 11.35 11.24 11.26 210,221 +0.12(+1.08%)
Dec 20, 2022 11.13 11.19 11.13 11.14 216,540 -0.01(-0.09%)
Dec 19, 2022 11.27 11.30 11.12 11.15 224,708 +0.07(+0.63%)
Dec 16, 2022 11.05 11.13 11.02 11.08 348,628 -0.04(-0.36%)
Dec 15, 2022 11.28 11.31 11.12 11.12 232,944 -0.15(-1.33%)
Dec 14, 2022 11.25 11.32 11.18 11.27 268,111 +0.06(+0.54%)
Dec 13, 2022 11.33 11.37 11.20 11.21 222,405 -0.16(-1.41%)
Dec 12, 2022 11.36 11.38 11.29 11.37 203,687 -0.04(-0.35%)
Dec 09, 2022 11.41 11.51 11.41 11.41 171,510 +0.08(+0.71%)
Dec 08, 2022 11.33 11.36 11.27 11.33 172,965 -0.05(-0.44%)
Dec 07, 2022 11.37 11.42 11.32 11.38 260,885 +0.03(+0.26%)
Dec 06, 2022 11.40 11.47 11.31 11.35 238,697 -0.04(-0.35%)
Dec 05, 2022 11.53 11.58 11.37 11.39 214,084 -0.27(-2.32%)
Dec 02, 2022 11.60 11.68 11.56 11.66 304,504 +0.12(+1.04%)
Dec 01, 2022 11.49 11.56 11.44 11.54 482,088 -0.47(-3.91%)
Nov 30, 2022 11.90 12.03 11.79 12.01 358,277 +0.23(+1.95%)
Nov 29, 2022 11.85 11.88 11.74 11.78 222,968 +0.02(+0.17%)
Nov 28, 2022 11.90 11.95 11.75 11.76 229,574 -0.06(-0.51%)
Nov 25, 2022 11.85 11.87 11.80 11.82 104,871 +0.03(+0.25%)
Nov 23, 2022 11.80 11.88 11.76 11.79 184,356 +0.06(+0.51%)
Nov 22, 2022 11.63 11.73 11.62 11.73 158,228 +0.10(+0.86%)
Nov 21, 2022 11.56 11.64 11.52 11.63 395,706 +0.06(+0.52%)
Nov 18, 2022 11.56 11.64 11.55 11.57 199,846 +0.05(+0.43%)
Nov 17, 2022 11.33 11.54 11.33 11.52 221,845 +0.02(+0.17%)
Nov 16, 2022 11.55 11.55 11.44 11.50 307,670 +0.14(+1.23%)
Nov 15, 2022 11.52 11.55 11.29 11.36 352,885 +0.21(+1.88%)
Nov 14, 2022 11.15 11.23 11.12 11.15 414,273 +0.08(+0.72%)
Nov 11, 2022 11.08 11.09 11.00 11.07 329,025 -0.11(-0.98%)
Nov 10, 2022 11.04 11.18 11.00 11.18 392,965 +0.54(+5.08%)
Nov 09, 2022 10.80 10.81 10.60 10.64 372,947 -0.26(-2.39%)
Nov 08, 2022 10.79 10.97 10.79 10.90 381,071 -0.01(-0.09%)
Nov 07, 2022 10.86 10.93 10.80 10.91 2,061,997 +0.38(+3.61%)
Nov 04, 2022 10.99 11.01 10.48 10.53 2,878,326 -0.30(-2.77%)
Nov 03, 2022 10.75 10.89 10.72 10.83 519,557 -0.04(-0.37%)
Nov 02, 2022 11.04 10.85 10.87 1,117,184 -0.19(-1.72%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.